ETR:FTGN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	32.98	33.04	32.97	33.04	33.04	0.29%	-
Sep 21, 2026	32.88	32.94	32.82	32.94	32.94	0.41%	6
Sep 18, 2026	32.85	32.85	32.74	32.81	32.81	0.14%	848
Sep 17, 2026	32.78	32.78	32.76	32.76	32.76	0.61%	-
Sep 16, 2026	32.58	32.58	32.56	32.56	32.56	0.22%	-
Sep 15, 2026	32.54	32.55	32.49	32.49	32.49	-0.09%	-
Sep 14, 2026	32.54	32.57	32.52	32.52	32.52	0.42%	-
Sep 11, 2026	32.32	32.39	32.32	32.39	32.39	0.26%	-
Sep 10, 2026	32.33	32.36	32.30	32.30	32.30	-0.06%	-
Sep 9, 2026	32.35	32.35	32.32	32.32	32.32	-0.05%	-
Sep 8, 2026	32.30	32.39	32.30	32.34	32.34	-0.03%	3
Sep 7, 2026	32.41	32.41	32.35	32.35	32.35	-0.15%	-
Sep 4, 2026	32.38	32.41	32.38	32.40	32.40	0.11%	-
Sep 3, 2026	32.39	32.42	32.36	32.36	32.36	-0.26%	-
Sep 2, 2026	32.44	32.45	32.42	32.45	32.45	0.08%	-
Sep 1, 2026	32.42	32.42	32.27	32.42	32.42	0.40%	400
Aug 31, 2026	32.46	32.46	32.29	32.29	32.29	-0.52%	-
Aug 28, 2026	32.32	32.46	32.20	32.46	32.46	0.54%	515
Aug 27, 2026	32.26	32.31	32.26	32.29	32.29	0.37%	-
Aug 26, 2026	32.12	32.17	32.12	32.17	32.17	-0.11%	-
Aug 25, 2026	32.20	32.20	32.20	32.20	32.20	0.39%	-
Aug 24, 2026	32.06	32.09	32.06	32.08	32.08	-	-
Aug 21, 2026	32.04	32.12	32.04	32.08	32.08	-0.09%	1
Aug 20, 2026	32.14	32.14	32.10	32.11	32.11	-0.22%	-
Aug 19, 2026	32.28	32.30	32.18	32.18	32.18	-0.43%	1
Aug 18, 2026	32.40	32.40	32.22	32.32	32.32	-0.15%	429
Aug 17, 2026	32.41	32.41	32.29	32.37	32.37	0.05%	154
Aug 14, 2026	32.40	32.51	32.35	32.35	32.35	-0.45%	1,875
Aug 13, 2026	32.52	32.55	32.48	32.50	32.50	0.25%	1
Aug 12, 2026	32.43	32.44	32.42	32.42	32.42	-0.06%	-
Aug 11, 2026	32.43	32.44	32.43	32.44	32.44	0.09%	-
Aug 10, 2026	32.39	32.41	32.38	32.41	32.41	0.17%	-
Aug 7, 2026	32.43	32.43	32.35	32.35	32.35	-0.15%	-
Aug 6, 2026	32.37	32.40	32.33	32.40	32.40	0.12%	6
Aug 5, 2026	32.39	32.39	32.30	32.36	32.36	-0.22%	1,685
Aug 4, 2026	32.37	32.43	32.35	32.43	32.43	0.25%	27
Aug 3, 2026	32.22	32.35	32.16	32.35	32.35	0.72%	1
Jul 31, 2026	32.14	32.21	32.12	32.12	32.12	0.39%	-
Jul 30, 2026	32.13	32.13	32.00	32.00	32.00	-1.08%	-
Jul 29, 2026	32.40	32.48	32.35	32.35	32.35	-0.17%	3
Jul 28, 2026	32.41	32.45	32.40	32.40	32.40	0.08%	-
Jul 27, 2026	32.42	32.46	32.38	32.38	32.38	-0.08%	-
Jul 24, 2026	32.35	32.40	32.31	32.40	32.40	0.05%	137
Jul 23, 2026	32.34	32.39	32.34	32.39	32.39	-0.12%	-
Jul 22, 2026	32.38	32.43	32.38	32.43	32.43	0.05%	-
Jul 21, 2026	32.35	32.41	32.35	32.41	32.41	0.19%	-
Jul 20, 2026	32.25	32.35	32.25	32.35	32.35	0.26%	-
Jul 17, 2026	32.23	32.30	32.23	32.27	32.27	-0.32%	-
Jul 16, 2026	32.30	32.37	32.30	32.37	32.37	0.08%	-
Jul 15, 2026	32.40	32.52	32.26	32.35	32.35	0.06%	187